APA Group (APAJF)
OTCMKTS · Delayed Price · Currency is USD
7.33
+0.20 (2.81%)
Aug 10, 2026, 4:00 PM EST
APAJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.75% | 927 |
| Aug 7, 2026 | 6.75 | 7.13 | 6.75 | 7.13 | 7.13 | 5.12% | 2,668 |
| Aug 5, 2026 | 7.29 | 7.29 | 6.78 | 6.78 | 6.78 | -6.18% | 1,579 |
| Aug 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 6.19% | 350 |
| Jul 30, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -8.27% | 261 |
| Jul 28, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.22% | 160 |
| Jul 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 5.53% | 736 |
| Jul 17, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 5.33% | 2,040 |
| Jul 15, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -5.18% | 3,120 |
| Jul 14, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 6.22% | 2,308 |
| Jul 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.63% | 272 |
| Jul 10, 2026 | 7.19 | 7.19 | 6.54 | 6.54 | 6.54 | -8.91% | 1,041 |
| Jul 6, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.13% | 280 |
| Jul 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | 772 |
| Jun 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -10.41% | 1,000 |
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.34% | 220 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.09% | 2,274 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.10% | 275 |
| Jun 12, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.89% | 647 |
| Jun 11, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.09% | 5,500 |
| Jun 5, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.47% | 1,396 |
| Jun 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 2.27% | 12,095 |
| May 28, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.86% | 146,082 |
| May 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -5.34% | 262 |
| May 15, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.03% | 4,721 |
| May 11, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.69% | 435 |
| May 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.95% | 5,308 |
| May 7, 2026 | 7.68 | 7.80 | 7.68 | 7.79 | 7.79 | 1.76% | 2,475 |
| May 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.71% | 700 |
| Apr 30, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.42% | 531 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 6.73% | 203 |
| Apr 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,000 |
| Apr 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | 163 |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.45% | 1,121 |
| Apr 9, 2026 | 7.01 | 7.38 | 7.01 | 7.38 | 7.38 | 10.78% | 1,170 |
| Apr 7, 2026 | 6.40 | 6.66 | 6.40 | 6.66 | 6.66 | -6.85% | 5,356 |
| Apr 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.69% | 356 |
| Apr 1, 2026 | 7.09 | 7.09 | 6.83 | 6.83 | 6.83 | -0.29% | 243 |
| Mar 31, 2026 | 6.85 | 6.85 | 6.72 | 6.85 | 6.85 | -2.75% | 13,403 |
| Mar 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 9.89% | 202 |
| Mar 27, 2026 | 6.67 | 6.67 | 6.41 | 6.41 | 6.41 | -8.56% | 7,621 |
| Mar 26, 2026 | 6.78 | 7.01 | 6.78 | 7.01 | 7.01 | 13.98% | 19,519 |
| Mar 25, 2026 | 6.81 | 6.97 | 6.15 | 6.15 | 6.15 | -7.80% | 6,339 |
| Mar 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.22% | 6,079 |
| Mar 23, 2026 | 6.81 | 6.81 | 6.40 | 6.40 | 6.40 | -3.03% | 4,746 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.02% | 8,494 |
| Mar 19, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -8.53% | 5,858 |
| Mar 18, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.83% | 12,826 |
| Mar 9, 2026 | 6.51 | 6.56 | 6.35 | 6.56 | 6.56 | 10.81% | 5,000 |
| Mar 6, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -9.76% | 2,220 |